Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brasilagro Brazilian Agric Real Estate Co Sponsored ADR (Brazil) (NY: LND )

3.630 +0.040 (+1.11%)
Streaming Delayed Price Updated: 1:28 PM EST, Jan 13, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 10, 2025 3.630 3.630 3.560 3.590 59,226 -0.04(-1.24%)
Jan 08, 2025 3.680 3.680 3.620 3.635 25,348 -0.05(-1.22%)
Jan 07, 2025 3.700 3.740 3.650 3.680 34,512 +0.02(+0.55%)
Jan 06, 2025 3.620 3.678 3.620 3.660 66,279 +0.04(+1.10%)
Jan 03, 2025 3.690 3.690 3.570 3.620 79,056 -0.05(-1.36%)
Jan 02, 2025 3.600 3.780 3.590 3.670 44,897 +0.06(+1.66%)
Dec 31, 2024 3.610 0 +0.06(+1.69%)
Dec 30, 2024 3.600 3.600 3.515 3.550 64,998 -0.04(-1.11%)
Dec 27, 2024 3.610 3.610 3.570 3.590 84,060 -0.02(-0.55%)
Dec 26, 2024 3.570 3.640 3.570 3.610 55,823 +0.01(+0.28%)
Dec 24, 2024 3.590 3.650 3.562 3.600 24,063 +0.00(+0.00%)
Dec 23, 2024 3.720 3.720 3.550 3.600 79,658 -0.12(-3.23%)
Dec 20, 2024 3.670 3.760 3.670 3.720 69,956 +0.04(+0.95%)
Dec 19, 2024 3.610 3.730 3.610 3.685 58,110 +0.08(+2.08%)
Dec 18, 2024 3.740 3.740 3.590 3.610 184,781 -0.16(-4.24%)
Dec 17, 2024 3.800 3.800 3.730 3.770 66,804 -0.02(-0.53%)
Dec 16, 2024 3.830 3.835 3.780 3.790 66,420 -0.04(-1.04%)
Dec 13, 2024 3.830 3.850 3.812 3.830 43,307 -0.02(-0.52%)
Dec 12, 2024 3.860 3.930 3.790 3.850 91,781 -0.02(-0.52%)
Dec 11, 2024 3.870 3.940 3.820 3.870 220,116 -0.04(-1.02%)
Dec 10, 2024 3.870 3.920 3.870 3.910 63,705 +0.06(+1.56%)
Dec 09, 2024 3.870 3.880 3.830 3.850 79,489 -0.01(-0.26%)
Dec 06, 2024 3.940 3.940 3.820 3.860 80,079 -0.06(-1.53%)
Dec 05, 2024 3.930 4.030 3.905 3.920 73,778 +0.00(+0.00%)
Dec 04, 2024 3.860 3.940 3.860 3.920 102,437 +0.02(+0.51%)
Dec 03, 2024 3.920 3.920 3.875 3.900 98,414 -0.05(-1.27%)
Dec 02, 2024 3.990 3.990 3.892 3.950 64,122 -0.04(-1.00%)
Nov 29, 2024 3.960 4.000 3.890 3.990 92,270 -0.05(-1.24%)
Nov 27, 2024 4.140 4.140 4.030 4.040 61,008 -0.10(-2.42%)
Nov 26, 2024 4.170 4.180 4.119 4.140 48,568 -0.01(-0.24%)
Nov 25, 2024 4.140 4.160 4.120 4.150 36,332 +0.01(+0.24%)
Nov 22, 2024 4.100 4.150 4.080 4.140 63,479 +0.02(+0.49%)
Nov 21, 2024 4.110 4.136 4.080 4.120 41,033 -0.05(-1.20%)
Nov 20, 2024 4.160 4.249 4.130 4.170 23,907 +0.03(+0.72%)
Nov 19, 2024 4.170 4.173 4.120 4.140 14,257 -0.06(-1.43%)
Nov 18, 2024 4.170 4.210 4.130 4.200 52,607 +0.03(+0.60%)
Nov 15, 2024 4.160 4.180 4.071 4.175 37,664 +0.02(+0.60%)
Nov 14, 2024 4.050 4.189 4.050 4.150 53,723 +0.07(+1.72%)
Nov 13, 2024 4.090 4.090 4.020 4.080 51,990 -0.01(-0.24%)
Nov 12, 2024 4.110 4.120 4.061 4.090 26,487 -0.01(-0.24%)
Nov 11, 2024 4.120 4.120 4.060 4.100 125,301 -0.08(-1.91%)
Nov 08, 2024 4.110 4.185 4.060 4.180 48,390 +0.00(+0.00%)
Nov 07, 2024 4.320 4.390 4.160 4.180 65,461 -0.14(-3.24%)
Nov 06, 2024 4.170 4.330 4.170 4.320 103,225 +0.13(+3.10%)
Nov 05, 2024 4.100 4.220 4.100 4.190 68,207 +0.05(+1.21%)
Nov 04, 2024 4.100 4.160 4.100 4.140 63,543 +0.08(+1.97%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.